Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 15.72 | 16.29 | 15.47 | 15.57 | 1,230,465 | -0.22(-1.40%) |
Apr 29, 2008 | 15.94 | 16.26 | 15.12 | 15.79 | 1,231,196 | -0.10(-0.62%) |
Apr 28, 2008 | 16.11 | 16.19 | 15.65 | 15.89 | 1,466,876 | -0.27(-1.70%) |
Apr 25, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 1,522,424 | +0.28(+1.78%) |
Apr 24, 2008 | 15.47 | 16.14 | 15.27 | 15.89 | 2,726,544 | +0.33(+2.13%) |
Apr 23, 2008 | 15.85 | 15.97 | 15.30 | 15.55 | 1,600,492 | -0.10(-0.66%) |
Apr 22, 2008 | 17.23 | 17.31 | 15.43 | 15.66 | 3,284,026 | -1.87(-10.67%) |
Apr 21, 2008 | 17.17 | 17.64 | 15.28 | 17.53 | 1,235,107 | +0.43(+2.50%) |
Apr 18, 2008 | 17.02 | 17.32 | 16.79 | 17.10 | 1,904,958 | +0.78(+4.77%) |
Apr 17, 2008 | 16.23 | 16.76 | 16.05 | 16.32 | 947,886 | -0.02(-0.14%) |
Apr 16, 2008 | 16.23 | 16.48 | 16.02 | 16.34 | 1,243,429 | -0.04(-0.23%) |
Apr 15, 2008 | 16.22 | 16.43 | 15.95 | 16.38 | 1,445,154 | +0.51(+3.22%) |
Apr 14, 2008 | 15.26 | 16.06 | 15.17 | 15.87 | 1,205,686 | +0.55(+3.59%) |
Apr 11, 2008 | 16.33 | 16.33 | 15.21 | 15.32 | 1,374,107 | -0.82(-5.06%) |
Apr 10, 2008 | 15.57 | 16.54 | 15.14 | 16.14 | 1,742,278 | +0.49(+3.12%) |
Apr 09, 2008 | 16.43 | 16.53 | 15.44 | 15.65 | 1,187,888 | -0.37(-2.33%) |
Apr 08, 2008 | 15.80 | 16.10 | 15.48 | 16.02 | 1,227,752 | +0.31(+1.94%) |
Apr 07, 2008 | 16.85 | 16.95 | 15.66 | 15.72 | 1,751,232 | -1.10(-6.54%) |
Apr 04, 2008 | 15.28 | 16.85 | 15.28 | 16.82 | 2,666,567 | +1.24(+7.99%) |
Apr 03, 2008 | 16.02 | 16.02 | 15.20 | 15.57 | 2,295,675 | -0.52(-3.23%) |
Apr 02, 2008 | 13.46 | 16.18 | 13.16 | 16.09 | 5,035,961 | +2.04(+14.50%) |
Apr 01, 2008 | 13.20 | 14.34 | 13.18 | 14.05 | 1,740,390 | +0.92(+6.97%) |
Mar 31, 2008 | 12.67 | 13.55 | 12.61 | 13.14 | 1,370,697 | +0.37(+2.87%) |
Mar 28, 2008 | 12.89 | 13.09 | 12.60 | 12.77 | 1,262,223 | -0.24(-1.82%) |
Mar 27, 2008 | 13.49 | 13.92 | 13.00 | 13.01 | 1,099,485 | -0.60(-4.38%) |
Mar 26, 2008 | 14.05 | 14.16 | 13.37 | 13.60 | 1,364,571 | -0.60(-4.19%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.08 | 14.20 | 1,959,806 | +0.01(+0.05%) |
Mar 24, 2008 | 14.21 | 14.62 | 13.95 | 14.19 | 2,576,304 | +0.18(+1.25%) |
Mar 21, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +0.00(+0.00%) |
Mar 20, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +1.00(+7.68%) |
Mar 19, 2008 | 12.63 | 13.64 | 12.63 | 13.02 | 2,893,222 | +0.34(+2.65%) |
Mar 18, 2008 | 12.70 | 12.95 | 12.37 | 12.68 | 2,312,844 | +0.32(+2.59%) |
Mar 17, 2008 | 12.01 | 12.72 | 11.92 | 12.36 | 1,671,838 | +0.06(+0.50%) |
Mar 14, 2008 | 12.60 | 12.76 | 11.91 | 12.30 | 1,798,953 | -0.15(-1.17%) |
Mar 13, 2008 | 11.92 | 12.52 | 11.63 | 12.44 | 1,894,317 | +0.21(+1.75%) |
Mar 12, 2008 | 12.75 | 13.14 | 11.97 | 12.23 | 1,773,846 | -0.36(-2.85%) |
Mar 11, 2008 | 12.27 | 12.81 | 11.98 | 12.59 | 1,859,052 | +0.59(+4.90%) |
Mar 10, 2008 | 12.49 | 12.56 | 11.95 | 12.00 | 1,456,818 | -0.50(-3.97%) |
Mar 07, 2008 | 12.25 | 12.82 | 12.21 | 12.50 | 2,413,585 | -0.04(-0.30%) |
Mar 06, 2008 | 12.60 | 13.06 | 12.46 | 12.53 | 3,885,337 | +0.16(+1.30%) |
Mar 05, 2008 | 11.88 | 12.52 | 11.79 | 12.37 | 2,659,360 | +0.70(+6.02%) |
Mar 04, 2008 | 11.21 | 11.75 | 11.18 | 11.67 | 2,031,099 | +0.27(+2.41%) |
Mar 03, 2008 | 11.23 | 11.59 | 10.83 | 11.40 | 2,030,010 | +0.11(+0.95%) |
Feb 29, 2008 | 11.47 | 11.97 | 11.21 | 11.29 | 2,144,505 | -0.40(-3.46%) |
Feb 28, 2008 | 12.46 | 12.47 | 11.63 | 11.69 | 2,124,655 | -0.88(-6.98%) |
Feb 27, 2008 | 12.59 | 12.68 | 12.37 | 12.57 | 1,217,665 | -0.06(-0.48%) |
Feb 26, 2008 | 12.52 | 12.87 | 12.40 | 12.63 | 2,203,693 | +0.22(+1.78%) |
Feb 25, 2008 | 12.27 | 12.50 | 11.98 | 12.41 | 1,364,986 | +0.12(+0.99%) |
Feb 22, 2008 | 12.20 | 12.31 | 11.82 | 12.29 | 1,578,850 | +0.21(+1.71%) |
Feb 21, 2008 | 12.86 | 13.03 | 12.00 | 12.08 | 1,843,810 | -0.58(-4.58%) |
Feb 20, 2008 | 12.21 | 12.72 | 12.18 | 12.66 | 3,711,104 | +0.50(+4.14%) |
Feb 19, 2008 | 13.43 | 13.43 | 12.11 | 12.16 | 4,019,745 | -1.15(-8.66%) |
Feb 18, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.20 | 13.37 | 12.79 | 13.31 | 2,092,957 | -0.02(-0.11%) |
Feb 14, 2008 | 13.56 | 13.87 | 13.22 | 13.33 | 1,902,014 | -0.34(-2.46%) |
Feb 13, 2008 | 14.12 | 14.12 | 13.46 | 13.66 | 1,716,250 | -0.25(-1.81%) |
Feb 12, 2008 | 14.47 | 14.82 | 13.79 | 13.92 | 2,029,527 | -0.44(-3.03%) |
Feb 11, 2008 | 14.22 | 14.50 | 13.84 | 14.35 | 1,620,969 | +0.29(+2.06%) |
Feb 08, 2008 | 14.51 | 15.18 | 14.02 | 14.06 | 1,858,201 | -0.69(-4.66%) |
Feb 07, 2008 | 13.18 | 15.12 | 13.18 | 14.75 | 2,137,694 | +0.73(+5.17%) |
Feb 06, 2008 | 14.33 | 14.95 | 13.93 | 14.02 | 2,208,880 | -0.27(-1.87%) |
Feb 05, 2008 | 14.57 | 14.93 | 14.22 | 14.29 | 1,649,739 | -0.56(-3.80%) |
Feb 04, 2008 | 15.66 | 15.66 | 14.50 | 14.85 | 1,851,871 | -0.84(-5.35%) |